Companhia Paranaense de Energia - COPEL (ELPC)

NYSE: ELPC · Real-Time Price · USD

11.73

-0.08 (-0.68%)

At close: Jul 31, 2026, 4:00 PM EDT

11.74

+0.01 (0.09%)

After-hours: Jul 31, 2026, 7:34 PM EDT

ELPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.80	11.80	11.57	11.73	11.73	-0.68%	286,906
Jul 30, 2026	11.57	11.81	11.57	11.81	11.81	3.51%	357,966
Jul 29, 2026	11.60	11.64	11.40	11.41	11.41	-1.81%	411,870
Jul 28, 2026	11.71	11.80	11.62	11.62	11.62	0.69%	429,873
Jul 27, 2026	11.50	11.58	11.44	11.54	11.54	0.96%	267,189
Jul 24, 2026	11.63	11.64	11.42	11.43	11.43	-2.64%	436,883
Jul 23, 2026	11.66	11.83	11.62	11.74	11.74	-1.10%	611,766
Jul 22, 2026	11.47	11.88	11.43	11.87	11.87	2.68%	436,354
Jul 21, 2026	11.73	11.75	11.47	11.56	11.56	-1.28%	412,368
Jul 20, 2026	11.66	11.74	11.58	11.71	11.71	1.21%	384,730
Jul 17, 2026	11.46	11.59	11.46	11.57	11.57	1.05%	337,276
Jul 16, 2026	11.34	11.53	11.14	11.45	11.45	-2.88%	432,277
Jul 15, 2026	11.95	12.03	11.79	11.79	11.79	-1.50%	805,618
Jul 14, 2026	11.95	12.08	11.92	11.97	11.97	1.27%	479,200
Jul 13, 2026	11.95	12.02	11.76	11.82	11.82	-2.64%	351,596
Jul 10, 2026	12.09	12.18	12.02	12.14	12.14	3.41%	397,297
Jul 9, 2026	11.51	11.79	11.51	11.74	11.74	2.35%	216,693
Jul 8, 2026	11.51	11.57	11.40	11.47	11.47	-1.04%	325,462
Jul 7, 2026	11.69	11.80	11.56	11.59	11.59	-0.17%	317,305
Jul 6, 2026	11.55	11.68	11.48	11.61	11.61	-	317,666
Jul 2, 2026	11.70	11.79	11.54	11.61	11.61	0.61%	237,709
Jul 1, 2026	11.44	11.58	11.34	11.54	11.54	-0.94%	752,906
Jun 30, 2026	11.54	11.73	11.51	11.65	11.65	-1.19%	240,771
Jun 29, 2026	11.77	11.84	11.67	11.79	11.79	0.17%	249,968
Jun 26, 2026	11.67	11.85	11.63	11.77	11.77	0.68%	300,640
Jun 25, 2026	11.70	11.80	11.60	11.69	11.69	1.04%	312,357
Jun 24, 2026	11.59	11.60	11.44	11.57	11.57	-1.11%	305,962
Jun 23, 2026	11.44	11.70	11.41	11.70	11.70	0.60%	403,317
Jun 22, 2026	11.39	11.65	11.33	11.63	11.63	2.74%	481,481
Jun 18, 2026	11.20	11.34	11.14	11.32	11.32	0.53%	635,830
Jun 17, 2026	11.59	11.67	11.17	11.26	11.26	-1.66%	717,537
Jun 16, 2026	11.70	11.70	11.44	11.45	11.45	-2.05%	235,797
Jun 15, 2026	11.92	11.96	11.61	11.69	11.69	0.69%	201,114
Jun 12, 2026	11.52	11.63	11.45	11.61	11.61	1.93%	342,514
Jun 11, 2026	11.14	11.49	11.08	11.39	11.39	3.17%	398,680
Jun 10, 2026	11.12	11.25	10.98	11.04	11.04	-2.56%	323,954
Jun 9, 2026	11.30	11.36	11.19	11.33	11.33	1.61%	200,767
Jun 8, 2026	11.14	11.19	11.02	11.15	11.15	-0.54%	255,603
Jun 5, 2026	11.25	11.33	11.16	11.21	11.21	-2.01%	284,578
Jun 4, 2026	11.47	11.75	10.56	11.44	11.44	0.70%	181,830
Jun 3, 2026	11.36	11.49	11.21	11.36	11.36	-2.41%	180,597
Jun 2, 2026	11.57	11.72	11.50	11.64	11.64	1.13%	256,611
Jun 1, 2026	11.46	11.53	11.37	11.51	11.51	0.96%	340,145
May 29, 2026	11.29	11.49	11.20	11.40	11.40	-0.61%	465,656
May 28, 2026	11.49	11.73	11.46	11.47	11.47	-1.63%	236,222
May 27, 2026	11.80	11.93	11.58	11.66	11.66	-1.19%	304,909
May 26, 2026	11.79	11.83	11.58	11.80	11.80	0.60%	294,528
May 22, 2026	11.83	11.85	11.67	11.73	11.73	-1.26%	232,992
May 21, 2026	11.88	12.01	11.73	11.88	11.88	-2.14%	247,526
May 20, 2026	11.85	12.19	11.83	12.14	12.14	3.58%	888,397